株価チャート
2021/06/11～2021/11/05
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2021 |
| 11/05 | 3,168 | 3,190 | 3,118 | 3,118 | -1.58% | 6,173,100 | 4兆8132億 | +4.55% | 17.75 | 1.5 |
| 11/04 | 3,105 | 3,183 | 3,057 | 3,168 | +4.79% | 10,926,300 | 4兆8904億 | +6.12% | 18.03 | 1.52 |
| 11/02 | 2,983 | 3,046 | 2,965 | 3,023 | +1.51% | 4,942,800 | 4兆6671億 | +1.21% | 17.21 | 1.45 |
| 11/01 | 2,978 | 2,980 | 2,943 | 2,978 | +1.51% | 3,782,100 | 4兆5976億 | -0.6% | 16.96 | 1.43 |
| 10/29 | 2,908 | 2,959 | 2,901 | 2,934 | +0.91% | 4,058,700 | 4兆5292億 | -2.5% | 16.7 | 1.41 |
| 10/28 | 2,917 | 2,945 | 2,891 | 2,907 | -0.07% | 3,012,300 | 4兆4885億 | -3.79% | 16.55 | 1.4 |
| 10/27 | 2,913 | 2,919 | 2,860 | 2,909 | -0.86% | 5,349,900 | 4兆4916億 | -4.11% | 16.56 | 1.4 |
| 10/26 | 2,947 | 2,958 | 2,925 | 2,935 | +0.78% | 3,082,500 | 4兆5307億 | -3.66% | 16.71 | 1.41 |
| 10/25 | 2,907 | 2,933 | 2,901 | 2,912 | -1.32% | 3,081,300 | 4兆4957億 | -4.84% | 16.58 | 1.4 |
| 10/22 | 2,927 | 2,956 | 2,923 | 2,951 | -0.06% | 3,146,400 | 4兆5559億 | -4.03% | 16.8 | 1.42 |
| 10/21 | 2,921 | 3,006 | 2,911 | 2,953 | +0.53% | 6,135,900 | 4兆5585億 | -4.48% | 16.81 | 1.42 |
| 10/20 | 3,055 | 3,064 | 2,923 | 2,937 | -3.59% | 7,144,800 | 4兆5343億 | -5.41% | 16.72 | 1.41 |
| 10/19 | 3,041 | 3,069 | 3,014 | 3,046 | +0.12% | 2,905,200 | 4兆7031億 | -2.27% | 17.34 | 1.46 |
| 10/18 | 3,076 | 3,079 | 3,041 | 3,043 | -1.09% | 3,299,700 | 4兆6975億 | -2.57% | 17.32 | 1.46 |
| 10/15 | 3,044 | 3,079 | 3,023 | 3,076 | +1.76% | 4,399,500 | 4兆7494億 | -1.68% | 17.51 | 1.48 |
| 10/14 | 3,034 | 3,059 | 3,004 | 3,023 | +0.58% | 3,469,800 | 4兆6671億 | -3.54% | 17.21 | 1.45 |
| 10/13 | 2,950 | 3,017 | 2,944 | 3,006 | +1.1% | 3,584,100 | 4兆6403億 | -4.28% | 17.11 | 1.44 |
| 10/12 | 2,993 | 3,000 | 2,967 | 2,973 | -0.91% | 2,633,100 | 4兆5899億 | -5.53% | 16.93 | 1.43 |
| 10/11 | 2,906 | 3,003 | 2,898 | 3,000 | +3.45% | 4,131,600 | 4兆6321億 | -4.84% | 17.08 | 1.44 |
| 10/08 | 2,900 | 2,938 | 2,892 | 2,900 | +1.5% | 4,330,500 | 4兆4777億 | -8.1% | 16.51 | 1.39 |
| 10/07 | 2,900 | 2,914 | 2,848 | 2,857 | -0.9% | 4,420,200 | 4兆4113億 | -9.64% | 16.27 | 1.37 |
| 10/06 | 2,967 | 2,999 | 2,871 | 2,883 | -1.1% | 6,584,100 | 4兆4515億 | -9.01% | 16.42 | 1.39 |
| 10/05 | 2,903 | 2,958 | 2,838 | 2,915 | -1.28% | 7,546,500 | 4兆5009億 | -8.06% | 16.6 | 1.4 |
| 10/04 | 3,132 | 3,147 | 2,930 | 2,953 | -5.92% | 8,621,400 | 4兆5590億 | -6.87% | 16.81 | 1.42 |
| 10/01 | 3,163 | 3,214 | 3,132 | 3,139 | -2.31% | 4,299,300 | 4兆8457億 | -0.99% | 17.87 | 1.51 |
| 09/30 | 3,230 | 3,232 | 3,162 | 3,213 | +0.07% | 5,856,300 | 4兆9604億 | +1.58% | 18.29 | 1.54 |
| 09/29 | 3,202 | 3,230 | 3,191 | 3,211 | -1.37% | 4,147,800 | 4兆9568億 | +1.86% | 18.28 | 1.54 |
| 09/28 | 3,259 | 3,267 | 3,210 | 3,255 | -0.87% | 4,437,000 | 5兆258億 | +3.57% | 18.53 | 1.56 |
| 09/27 | 3,283 | 3,307 | 3,264 | 3,284 | +0.61% | 3,663,000 | 5兆700億 | +4.95% | 18.7 | 1.58 |
| 09/24 | 3,267 | 3,270 | 3,248 | 3,264 | +1.97% | 4,761,900 | 5兆392億 | +4.75% | 18.58 | 1.57 |
| 09/22 | 3,213 | 3,245 | 3,200 | 3,201 | -0.94% | 3,808,200 | 4兆9419億 | +3.09% | 18.22 | 1.54 |
| 09/21 | 3,219 | 3,257 | 3,202 | 3,231 | -1.09% | 5,145,300 | 4兆9887億 | +4.51% | 18.4 | 1.55 |
| 09/17 | 3,286 | 3,318 | 3,258 | 3,267 | -0.89% | 8,033,100 | 5兆438億 | +6.21% | 18.6 | 1.57 |
| 09/16 | 3,343 | 3,352 | 3,260 | 3,296 | -1.26% | 6,952,200 | 5兆891億 | +8.01% | 18.77 | 1.58 |
| 09/15 | 3,294 | 3,340 | 3,287 | 3,338 | +0.99% | 5,683,200 | 5兆1539億 | +10.32% | 19.01 | 1.6 |
| 09/14 | 3,250 | 3,314 | 3,249 | 3,306 | +1.95% | 5,467,800 | 5兆1035億 | +10.23% | 18.82 | 1.59 |
| 09/13 | 3,221 | 3,278 | 3,216 | 3,242 | +1.05% | 4,956,900 | 5兆57億 | +9.06% | 18.46 | 1.56 |
| 09/10 | 3,199 | 3,220 | 3,191 | 3,209 | +0.75% | 5,261,700 | 4兆9537億 | +8.81% | 18.27 | 1.54 |
| 09/09 | 3,177 | 3,190 | 3,170 | 3,185 | -0.09% | 3,346,200 | 4兆9167億 | +8.84% | 18.13 | 1.53 |
| 09/08 | 3,156 | 3,192 | 3,147 | 3,188 | +0.1% | 4,396,200 | 4兆9213億 | +9.77% | 18.15 | 1.53 |
| 09/07 | 3,209 | 3,215 | 3,178 | 3,184 | +0.04% | 4,682,700 | 4兆9162億 | +10.45% | 18.13 | 1.53 |
| 09/06 | 3,166 | 3,189 | 3,150 | 3,183 | +2.34% | 4,940,100 | 4兆9141億 | +11.18% | 18.12 | 1.53 |
| 09/03 | 3,067 | 3,134 | 3,057 | 3,110 | +0.95% | 5,306,400 | 4兆8019億 | +9.52% | 17.71 | 1.49 |
| 09/02 | 3,081 | 3,134 | 3,074 | 3,081 | +0.73% | 5,406,300 | 4兆7566億 | +9.14% | 17.54 | 1.48 |
| 09/01 | 3,043 | 3,070 | 3,034 | 3,059 | +1.19% | 4,655,700 | 4兆7222億 | +8.97% | 17.41 | 1.47 |
| 08/31 | 2,952 | 3,036 | 2,934 | 3,023 | +2.91% | 6,760,200 | 4兆6666億 | +8.26% | 17.21 | 1.45 |
| 08/30 | 2,933 | 2,956 | 2,894 | 2,937 | +0.99% | 9,642,300 | 4兆5348億 | +5.74% | 16.72 | 1.41 |
| 08/27 | 2,919 | 2,924 | 2,884 | 2,909 | -0.9% | 3,514,800 | 4兆4906億 | +5.16% | 16.56 | 1.4 |
| 08/26 | 2,960 | 2,962 | 2,919 | 2,935 | -0.73% | 3,247,500 | 4兆5312億 | +6.53% | 16.71 | 1.41 |
| 08/25 | 2,966 | 2,979 | 2,944 | 2,957 | +0.09% | 2,493,900 | 4兆5647億 | +7.83% | 16.83 | 1.42 |
| 08/24 | 2,958 | 2,980 | 2,950 | 2,954 | -0.75% | 4,099,200 | 4兆5606億 | +8.21% | 16.82 | 1.42 |
| 08/23 | 2,927 | 2,990 | 2,913 | 2,976 | +2.43% | 5,134,800 | 4兆5950億 | +9.46% | 16.95 | 1.43 |
| 08/20 | 2,965 | 2,995 | 2,900 | 2,906 | -2.07% | 6,587,100 | 4兆4859億 | +7.34% | 16.54 | 1.4 |
| 08/19 | 2,971 | 3,014 | 2,955 | 2,967 | -0.21% | 7,567,200 | 4兆5806億 | +9.81% | 16.89 | 1.43 |
| 08/18 | 2,889 | 2,988 | 2,881 | 2,973 | +3.25% | 9,271,500 | 4兆5904億 | +10.41% | 16.93 | 1.43 |
| 08/17 | 2,860 | 2,898 | 2,835 | 2,880 | +1.43% | 7,891,500 | 4兆4458億 | +7.33% | 16.4 | 1.38 |
| 08/16 | 2,717 | 2,883 | 2,716 | 2,839 | +6.78% | 17,418,000 | 4兆3830億 | +6.05% | 16.16 | 1.36 |
| 08/13 | 2,666 | 2,673 | 2,644 | 2,659 | +0.42% | 3,608,100 | 4兆1046億 | -0.54% | 15.14 | 1.28 |
| 08/12 | 2,675 | 2,680 | 2,640 | 2,648 | -0.95% | 2,781,600 | 4兆876億 | -1.06% | 15.07 | 1.27 |
| 08/11 | 2,660 | 2,676 | 2,650 | 2,673 | +1.01% | 2,892,900 | 4兆1267億 | -0.22% | 15.22 | 1.28 |
| 08/10 | 2,610 | 2,664 | 2,602 | 2,646 | +0.39% | 4,143,600 | 4兆856億 | -1.29% | 15.07 | 1.27 |
| 08/06 | 2,628 | 2,652 | 2,624 | 2,636 | -0.34% | 2,169,300 | 4兆696億 | -1.79% | 15.01 | 1.27 |
| 08/05 | 2,633 | 2,645 | 2,615 | 2,645 | +0.37% | 2,111,400 | 4兆835億 | -1.6% | 15.06 | 1.27 |
| 08/04 | 2,666 | 2,675 | 2,633 | 2,635 | -1.24% | 2,853,300 | 4兆686億 | -2.07% | 15 | 1.27 |
| 08/03 | 2,646 | 2,672 | 2,637 | 2,668 | +0.04% | 3,063,600 | 4兆1195億 | -0.99% | 15.19 | 1.28 |
| 08/02 | 2,622 | 2,671 | 2,621 | 2,667 | +2.18% | 4,431,900 | 4兆1180億 | -1.06% | 15.19 | 1.28 |
| 07/30 | 2,657 | 2,677 | 2,607 | 2,610 | -2.64% | 4,541,700 | 4兆300億 | -3.25% | 14.86 | 1.25 |
| 07/29 | 2,680 | 2,692 | 2,666 | 2,681 | -0.15% | 2,860,200 | 4兆1391億 | -0.74% | 15.26 | 1.29 |
| 07/28 | 2,663 | 2,691 | 2,663 | 2,685 | +0.01% | 2,684,100 | 4兆1453億 | -0.56% | 15.29 | 1.29 |
| 07/27 | 2,692 | 2,697 | 2,680 | 2,685 | -0.06% | 2,520,300 | 4兆1447億 | -0.38% | 15.28 | 1.29 |
| 07/26 | 2,667 | 2,690 | 2,665 | 2,686 | +2.22% | 3,569,400 | 4兆1473億 | -0.25% | 15.29 | 1.29 |
| 07/21 | 2,674 | 2,677 | 2,624 | 2,628 | +0.08% | 4,117,200 | 4兆573億 | -2.3% | 14.96 | 1.26 |
| 07/20 | 2,579 | 2,643 | 2,575 | 2,626 | +0.15% | 3,921,900 | 4兆542億 | -2.42% | 14.95 | 1.26 |
| 07/19 | 2,619 | 2,636 | 2,604 | 2,622 | -1.13% | 3,745,500 | 4兆480億 | -2.56% | 14.93 | 1.26 |
| 07/16 | 2,668 | 2,678 | 2,630 | 2,652 | -0.8% | 5,363,400 | 4兆943億 | -1.45% | 15.1 | 1.27 |
| 07/15 | 2,687 | 2,711 | 2,657 | 2,673 | -0.4% | 6,373,500 | 4兆1272億 | -0.58% | 15.22 | 1.28 |
| 07/14 | 2,736 | 2,739 | 2,664 | 2,684 | -3.57% | 10,883,700 | 4兆1437億 | 0% | 15.28 | 1.29 |
| 07/13 | 2,750 | 2,809 | 2,750 | 2,783 | +1.95% | 5,415,300 | 4兆2971億 | +3.89% | 15.85 | 1.34 |
| 07/12 | 2,765 | 2,772 | 2,723 | 2,730 | +0.1% | 5,195,100 | 4兆2147億 | +2.25% | 15.54 | 1.31 |
| 07/09 | 2,696 | 2,738 | 2,684 | 2,727 | -0.18% | 6,139,200 | 4兆2106億 | +2.38% | 15.53 | 1.31 |
| 07/08 | 2,741 | 2,758 | 2,728 | 2,732 | +0.06% | 4,332,300 | 4兆2183億 | +2.84% | 15.56 | 1.31 |
| 07/07 | 2,727 | 2,745 | 2,717 | 2,731 | -0.46% | 2,798,400 | 4兆2158億 | +3.08% | 15.55 | 1.31 |
| 07/06 | 2,728 | 2,744 | 2,722 | 2,743 | +0.65% | 2,354,100 | 4兆2353億 | +3.84% | 15.62 | 1.32 |
| 07/05 | 2,713 | 2,731 | 2,697 | 2,726 | +0.06% | 2,441,700 | 4兆2080億 | +3.52% | 15.52 | 1.31 |
| 07/02 | 2,726 | 2,732 | 2,706 | 2,724 | +0.42% | 3,124,500 | 4兆2055億 | +3.73% | 15.51 | 1.31 |
| 07/01 | 2,735 | 2,739 | 2,706 | 2,713 | -1.23% | 3,228,600 | 4兆1880億 | +3.62% | 15.44 | 1.3 |
| 06/30 | 2,751 | 2,765 | 2,729 | 2,746 | +0.92% | 4,456,800 | 4兆2400億 | +5.22% | 15.64 | 1.32 |
| 06/29 | 2,730 | 2,740 | 2,708 | 2,721 | 0% | 3,546,000 | 4兆2014億 | +4.67% | 15.49 | 1.31 |
| 06/28 | 2,715 | 2,732 | 2,711 | 2,721 | +0.31% | 2,350,500 | 4兆2014億 | +5.07% | 15.49 | 1.31 |
| 06/25 | 2,731 | 2,739 | 2,695 | 2,713 | -0.07% | 4,380,000 | 4兆1885億 | +5.2% | 15.45 | 1.3 |
| 06/24 | 2,697 | 2,715 | 2,682 | 2,715 | +1.65% | 4,138,200 | 4兆1916億 | +5.77% | 15.46 | 1.3 |
| 06/23 | 2,644 | 2,686 | 2,640 | 2,671 | +0.7% | 3,710,700 | 4兆1236億 | +4.58% | 15.21 | 1.28 |
| 06/22 | 2,612 | 2,653 | 2,607 | 2,652 | +3.53% | 4,938,600 | 4兆948億 | +4.34% | 15.1 | 1.27 |
| 06/21 | 2,593 | 2,598 | 2,538 | 2,562 | -2.57% | 5,351,700 | 3兆9554億 | +1.18% | 14.59 | 1.23 |
| 06/18 | 2,614 | 2,631 | 2,595 | 2,630 | +0.34% | 4,650,000 | 4兆598億 | +4.15% | 14.97 | 1.26 |
| 06/17 | 2,641 | 2,641 | 2,590 | 2,621 | -1.23% | 5,468,100 | 4兆459億 | +4.24% | 14.92 | 1.26 |
| 06/16 | 2,612 | 2,664 | 2,611 | 2,653 | +1.02% | 4,249,200 | 4兆964億 | +6.09% | 15.11 | 1.27 |
| 06/15 | 2,615 | 2,636 | 2,608 | 2,627 | +0.25% | 4,059,000 | 4兆552億 | +5.53% | 14.95 | 1.26 |
| 06/14 | 2,617 | 2,625 | 2,590 | 2,620 | +0.69% | 3,033,300 | 4兆449億 | +5.69% | 14.92 | 1.26 |
| 06/11 | 2,564 | 2,610 | 2,558 | 2,602 | +1.77% | 5,605,200 | 4兆171億 | +5.3% | 14.81 | 1.25 |
